Aarti Drugs Limited (BOM:524348)
India · Delayed Price · Currency is INR 372.80
+4.80 (1.30%)
At close: Jun 12, 2026
Aarti Drugs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 367.00 | 373.60 | 366.25 | 368.00 | 368.00 | -1.02% | 3,062 |
| Jun 10, 2026 | 377.20 | 381.60 | 371.10 | 371.80 | 371.80 | -1.43% | 5,662 |
| Jun 9, 2026 | 368.00 | 380.00 | 366.05 | 377.20 | 377.20 | 3.17% | 3,794 |
| Jun 8, 2026 | 370.55 | 380.70 | 365.00 | 365.60 | 365.60 | -3.05% | 4,340 |
| Jun 5, 2026 | 373.05 | 381.30 | 373.05 | 377.10 | 377.10 | 0.55% | 3,169 |
| Jun 4, 2026 | 373.95 | 382.55 | 373.95 | 375.05 | 375.05 | -0.90% | 2,872 |
| Jun 3, 2026 | 380.00 | 381.20 | 372.05 | 378.45 | 378.45 | -0.63% | 5,966 |
| Jun 2, 2026 | 378.95 | 382.75 | 378.00 | 380.85 | 380.85 | -0.44% | 6,850 |
| Jun 1, 2026 | 378.00 | 390.00 | 378.00 | 382.55 | 382.55 | 0.29% | 5,043 |
| May 29, 2026 | 391.10 | 393.65 | 378.00 | 381.45 | 381.45 | -2.34% | 5,572 |
| May 27, 2026 | 394.05 | 398.15 | 390.00 | 390.60 | 390.60 | -1.10% | 7,981 |
| May 26, 2026 | 399.70 | 406.65 | 392.60 | 394.95 | 394.95 | 0.22% | 22,861 |
| May 25, 2026 | 389.95 | 398.00 | 389.05 | 394.10 | 394.10 | 1.18% | 6,798 |
| May 22, 2026 | 380.00 | 393.20 | 373.10 | 389.50 | 389.50 | 2.24% | 7,870 |
| May 21, 2026 | 385.00 | 385.00 | 379.55 | 380.95 | 380.95 | -0.14% | 2,240 |
| May 20, 2026 | 378.90 | 385.05 | 369.65 | 381.50 | 381.50 | 0.81% | 10,848 |
| May 19, 2026 | 364.20 | 382.15 | 364.20 | 378.45 | 378.45 | 3.63% | 6,532 |
| May 18, 2026 | 362.15 | 367.00 | 357.75 | 365.20 | 365.20 | -0.72% | 8,373 |
| May 15, 2026 | 365.00 | 374.00 | 360.65 | 367.85 | 367.85 | 1.35% | 13,078 |
| May 14, 2026 | 383.55 | 383.55 | 359.50 | 362.95 | 362.95 | -1.10% | 8,842 |
| May 13, 2026 | 365.75 | 376.55 | 361.70 | 367.00 | 367.00 | -1.56% | 17,841 |
| May 12, 2026 | 384.00 | 385.70 | 370.55 | 372.80 | 372.80 | -2.76% | 5,267 |
| May 11, 2026 | 381.95 | 390.85 | 379.00 | 383.40 | 383.40 | -1.30% | 9,789 |
| May 8, 2026 | 395.80 | 399.90 | 387.00 | 388.45 | 388.45 | -2.34% | 11,724 |
| May 7, 2026 | 399.75 | 400.00 | 392.65 | 397.75 | 397.75 | -0.14% | 7,398 |
| May 6, 2026 | 391.30 | 401.65 | 390.95 | 398.30 | 398.30 | 1.88% | 11,819 |
| May 5, 2026 | 398.45 | 398.45 | 388.00 | 390.95 | 390.95 | -1.00% | 6,334 |
| May 4, 2026 | 376.05 | 399.40 | 376.05 | 394.90 | 394.90 | 5.29% | 17,863 |
| Apr 30, 2026 | 373.15 | 378.00 | 370.30 | 375.05 | 375.05 | 0.35% | 3,278 |
| Apr 29, 2026 | 384.50 | 384.50 | 371.15 | 373.75 | 373.75 | -1.77% | 5,670 |
| Apr 28, 2026 | 382.70 | 383.40 | 376.95 | 380.50 | 380.50 | -0.22% | 2,480 |
| Apr 27, 2026 | 374.00 | 385.00 | 370.25 | 381.35 | 381.35 | 4.02% | 8,482 |
| Apr 24, 2026 | 372.00 | 372.00 | 363.35 | 366.60 | 366.60 | -1.45% | 3,910 |
| Apr 23, 2026 | 370.80 | 379.40 | 367.10 | 372.00 | 372.00 | 1.51% | 14,992 |
| Apr 22, 2026 | 365.80 | 368.55 | 361.45 | 366.45 | 366.45 | 1.38% | 1,336 |
| Apr 21, 2026 | 366.60 | 367.75 | 361.00 | 361.45 | 361.45 | -1.01% | 4,362 |
| Apr 20, 2026 | 379.00 | 379.00 | 363.25 | 365.15 | 365.15 | -2.14% | 13,517 |
| Apr 17, 2026 | 368.20 | 375.80 | 368.20 | 373.15 | 373.15 | 1.40% | 4,691 |
| Apr 16, 2026 | 368.00 | 372.90 | 363.30 | 368.00 | 368.00 | 0.71% | 7,878 |
| Apr 15, 2026 | 354.80 | 366.60 | 354.80 | 365.40 | 365.40 | 3.51% | 8,375 |
| Apr 13, 2026 | 354.75 | 356.20 | 343.80 | 353.00 | 353.00 | -0.49% | 9,041 |
| Apr 10, 2026 | 365.15 | 365.15 | 353.40 | 354.75 | 354.75 | -0.74% | 13,178 |
| Apr 9, 2026 | 364.20 | 364.20 | 355.95 | 357.40 | 357.40 | -1.07% | 9,713 |
| Apr 8, 2026 | 362.90 | 365.05 | 355.90 | 361.25 | 361.25 | 1.62% | 5,973 |
| Apr 7, 2026 | 354.30 | 360.00 | 350.25 | 355.50 | 355.50 | 0.14% | 7,300 |
| Apr 6, 2026 | 353.00 | 357.15 | 345.40 | 355.00 | 355.00 | 0.84% | 4,603 |
| Apr 2, 2026 | 345.00 | 354.00 | 334.40 | 352.05 | 352.05 | 1.37% | 8,332 |
| Apr 1, 2026 | 323.55 | 347.80 | 323.55 | 347.30 | 347.30 | 8.74% | 9,769 |
| Mar 30, 2026 | 332.80 | 332.80 | 318.60 | 319.40 | 319.40 | -3.39% | 8,297 |
| Mar 27, 2026 | 342.50 | 346.00 | 329.50 | 330.60 | 330.60 | -2.98% | 12,434 |